Reliance Steel & Aluminum... (RS)
NYSE: RS
· Real-Time Price · USD
284.24
-1.36 (-0.48%)
At close: Oct 03, 2025, 3:59 PM
284.11
-0.05%
After-hours: Oct 03, 2025, 05:45 PM EDT
RS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 285.61 | 285.62 | 281.88 | 284.11 | 284.11 | -0.52% | 225,804 |
| Oct 2, 2025 | 282.74 | 286.33 | 280.06 | 285.60 | 285.60 | 0.86% | 307,300 |
| Oct 1, 2025 | 280.25 | 284.86 | 280.25 | 283.16 | 283.16 | 0.83% | 280,245 |
| Sep 30, 2025 | 278.37 | 281.01 | 276.30 | 280.83 | 280.83 | 1.26% | 286,731 |
| Sep 29, 2025 | 285.68 | 285.68 | 276.02 | 277.33 | 277.33 | -2.33% | 580,323 |
| Sep 26, 2025 | 282.22 | 284.78 | 281.48 | 283.94 | 283.94 | 1.20% | 416,100 |
| Sep 25, 2025 | 283.98 | 286.92 | 279.76 | 280.58 | 280.58 | -1.32% | 288,900 |
| Sep 24, 2025 | 282.22 | 286.97 | 282.01 | 284.34 | 284.34 | 0.47% | 261,842 |
| Sep 23, 2025 | 286.84 | 288.13 | 280.22 | 283.01 | 283.01 | -0.81% | 337,420 |
| Sep 22, 2025 | 287.60 | 289.13 | 281.78 | 285.33 | 285.33 | -0.90% | 464,425 |
| Sep 19, 2025 | 289.12 | 290.32 | 285.50 | 287.93 | 287.93 | 0.11% | 918,700 |
| Sep 18, 2025 | 287.01 | 290.58 | 285.36 | 287.60 | 287.60 | -0.34% | 281,947 |
| Sep 17, 2025 | 289.97 | 297.14 | 287.42 | 288.58 | 288.58 | -0.62% | 288,703 |
| Sep 16, 2025 | 293.24 | 295.22 | 289.79 | 290.37 | 290.37 | -0.20% | 252,000 |
| Sep 15, 2025 | 291.21 | 293.10 | 288.55 | 290.94 | 290.94 | 0.08% | 283,900 |
| Sep 12, 2025 | 295.26 | 297.69 | 290.44 | 290.72 | 290.72 | -2.06% | 227,307 |
| Sep 11, 2025 | 292.95 | 298.61 | 292.52 | 296.83 | 296.83 | 1.55% | 197,500 |
| Sep 10, 2025 | 292.39 | 296.67 | 290.25 | 292.29 | 292.29 | -0.27% | 203,815 |
| Sep 9, 2025 | 300.62 | 302.39 | 292.35 | 293.07 | 293.07 | -1.66% | 232,000 |
| Sep 8, 2025 | 299.09 | 301.25 | 295.96 | 298.02 | 298.02 | -0.32% | 262,000 |
Page 1 of 136